Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,253 | 1,275 | 1,248.85 | 1,272.6 | 1,272.6 | +18.8 (+1.50%) | 289,947 |
30 Aug 2023 | INR | 1,226 | 1,262.5 | 1,218.55 | 1,253.8 | 1,253.8 | +32.45 (+2.66%) | 279,416 |
29 Aug 2023 | INR | 1,240 | 1,253.95 | 1,218.55 | 1,221.35 | 1,221.35 | -17.3 (-1.40%) | 26,588 |
28 Aug 2023 | INR | 1,229.85 | 1,245.65 | 1,221 | 1,238.65 | 1,238.65 | +8.8 (+0.72%) | 52,558 |
25 Aug 2023 | INR | 1,232 | 1,238.6 | 1,216.55 | 1,229.85 | 1,229.85 | -3.25 (-0.26%) | 34,476 |
24 Aug 2023 | INR | 1,260 | 1,264.9 | 1,225.2 | 1,233.1 | 1,233.1 | -18.8 (-1.50%) | 43,618 |
23 Aug 2023 | INR | 1,260 | 1,274.95 | 1,249 | 1,251.9 | 1,251.9 | -14.35 (-1.13%) | 31,981 |
22 Aug 2023 | INR | 1,270 | 1,275.5 | 1,250.05 | 1,266.25 | 1,266.25 | -1.3 (-0.10%) | 129,370 |
21 Aug 2023 | INR | 1,243.15 | 1,281.95 | 1,237 | 1,267.55 | 1,267.55 | +27.3 (+2.20%) | 266,059 |
18 Aug 2023 | INR | 1,232.8 | 1,245 | 1,219.05 | 1,240.25 | 1,240.25 | +7.45 (+0.60%) | 82,045 |
17 Aug 2023 | INR | 1,201.8 | 1,244.95 | 1,195.55 | 1,232.8 | 1,232.8 | +37.3 (+3.12%) | 202,950 |
16 Aug 2023 | INR | 1,197.2 | 1,224 | 1,186.4 | 1,195.5 | 1,195.5 | -1.75 (-0.15%) | 49,025 |
14 Aug 2023 | INR | 1,206.95 | 1,207.95 | 1,175.4 | 1,197.25 | 1,197.25 | -7.2 (-0.60%) | 41,478 |
11 Aug 2023 | INR | 1,210.05 | 1,218 | 1,192 | 1,204.45 | 1,204.45 | -3.45 (-0.29%) | 66,644 |
10 Aug 2023 | INR | 1,187.5 | 1,211.95 | 1,187 | 1,207.9 | 1,207.9 | +22.5 (+1.90%) | 108,289 |
9 Aug 2023 | INR | 1,190.05 | 1,213.9 | 1,168.65 | 1,185.4 | 1,185.4 | -7.05 (-0.59%) | 66,402 |
8 Aug 2023 | INR | 1,205.7 | 1,218 | 1,186.05 | 1,192.45 | 1,192.45 | -7.25 (-0.60%) | 47,216 |
7 Aug 2023 | INR | 1,246.05 | 1,259.1 | 1,195 | 1,199.7 | 1,199.7 | -32.6 (-2.65%) | 111,775 |
4 Aug 2023 | INR | 1,235.7 | 1,238 | 1,222 | 1,232.3 | 1,232.3 | +9.85 (+0.81%) | 248,436 |
3 Aug 2023 | INR | 1,252.55 | 1,259.1 | 1,216.55 | 1,222.45 | 1,222.45 | -30.1 (-2.40%) | 45,829 |
2 Aug 2023 | INR | 1,254.45 | 1,269.95 | 1,241.75 | 1,252.55 | 1,252.55 | -1.9 (-0.15%) | 60,895 |
1 Aug 2023 | INR | 1,273.7 | 1,275.45 | 1,243.6 | 1,254.45 | 1,254.45 | -12.55 (-0.99%) | 55,966 |
31 Jul 2023 | INR | 1,246.95 | 1,275.5 | 1,230.1 | 1,267 | 1,267 | +26.25 (+2.12%) | 268,847 |
28 Jul 2023 | INR | 1,205 | 1,255.05 | 1,190.55 | 1,240.75 | 1,240.75 | +22.6 (+1.86%) | 687,679 |
27 Jul 2023 | INR | 1,212 | 1,227.95 | 1,205 | 1,218.15 | 1,218.15 | +8.65 (+0.72%) | 27,264 |
26 Jul 2023 | INR | 1,220 | 1,226.65 | 1,192 | 1,209.5 | 1,209.5 | -11.05 (-0.91%) | 77,755 |
25 Jul 2023 | INR | 1,186 | 1,229 | 1,186 | 1,220.55 | 1,220.55 | +22.25 (+1.86%) | 71,708 |
24 Jul 2023 | INR | 1,231.5 | 1,239 | 1,173.2 | 1,198.3 | 1,198.3 | -31.8 (-2.59%) | 67,734 |
21 Jul 2023 | INR | 1,234.35 | 1,258 | 1,221.3 | 1,230.1 | 1,230.1 | -0.45 (-0.04%) | 74,608 |
20 Jul 2023 | INR | 1,240.45 | 1,240.45 | 1,220.1 | 1,230.55 | 1,230.55 | -9.6 (-0.77%) | 35,859 |